Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.18	42.10	40.18	41.81	207,200	+1.71(+4.26%)
Jan 30, 2007	39.85	40.26	39.85	40.10	114,200	+0.30(+0.75%)
Jan 29, 2007	39.97	40.00	39.70	39.80	160,800	-0.09(-0.23%)
Jan 26, 2007	39.82	40.00	39.65	39.89	125,800	-0.11(-0.27%)
Jan 25, 2007	40.50	40.67	39.83	40.00	168,800	-0.55(-1.36%)
Jan 24, 2007	39.75	40.62	39.75	40.55	104,400	+0.65(+1.63%)
Jan 23, 2007	39.50	40.00	39.45	39.90	154,700	+0.91(+2.33%)
Jan 22, 2007	38.60	39.20	38.53	38.99	140,100	+0.17(+0.44%)
Jan 19, 2007	38.85	38.98	38.64	38.82	154,300	-0.18(-0.46%)
Jan 18, 2007	38.95	39.15	38.77	39.00	92,700	+0.13(+0.33%)
Jan 17, 2007	39.00	39.00	38.75	38.87	113,200	+0.07(+0.18%)
Jan 16, 2007	39.00	39.05	38.65	38.80	96,000	-0.15(-0.39%)
Jan 12, 2007	38.75	39.15	38.65	38.95	81,500	+0.16(+0.41%)
Jan 11, 2007	38.30	38.95	38.30	38.79	91,700	+0.44(+1.15%)
Jan 10, 2007	38.30	38.50	38.21	38.35	106,400	+0.06(+0.16%)
Jan 09, 2007	38.10	38.30	37.96	38.29	130,800	+0.27(+0.71%)
Jan 08, 2007	37.95	38.35	37.95	38.02	155,800	+0.12(+0.32%)
Jan 05, 2007	38.25	38.26	37.80	37.90	126,700	-0.19(-0.50%)
Jan 04, 2007	38.05	38.25	37.92	38.09	107,100	-0.11(-0.29%)
Jan 03, 2007	38.51	38.70	38.06	38.20	149,500	-0.40(-1.04%)
Dec 29, 2006	38.75	38.76	38.50	38.60	34,500	-0.15(-0.39%)
Dec 28, 2006	38.38	38.75	38.34	38.75	63,300	+0.17(+0.44%)
Dec 27, 2006	38.51	38.66	38.46	38.58	46,700	+0.07(+0.18%)
Dec 26, 2006	38.65	38.86	38.51	38.51	53,300	-0.23(-0.59%)
Dec 22, 2006	38.75	38.95	38.68	38.74	50,700	+0.06(+0.16%)
Dec 21, 2006	38.60	38.95	38.57	38.68	72,600	+0.02(+0.05%)
Dec 20, 2006	38.80	39.01	38.62	38.66	138,700	-0.08(-0.21%)
Dec 19, 2006	38.85	39.00	38.50	38.74	118,900	-0.10(-0.26%)
Dec 18, 2006	38.89	38.90	38.65	38.84	62,300	-0.13(-0.33%)
Dec 15, 2006	38.97	39.00	38.93	38.97	98,500	+0.05(+0.13%)
Dec 14, 2006	38.90	38.96	38.81	38.92	67,300	-0.02(-0.05%)
Dec 13, 2006	38.90	39.00	38.78	38.94	84,800	-0.11(-0.28%)
Dec 12, 2006	38.85	39.13	38.70	39.05	95,800	+0.25(+0.64%)
Dec 11, 2006	38.65	38.80	38.59	38.80	49,100	+0.27(+0.70%)
Dec 08, 2006	38.26	38.55	38.15	38.53	63,300	+0.16(+0.42%)
Dec 07, 2006	38.63	38.63	37.89	38.37	133,100	-0.41(-1.06%)
Dec 06, 2006	39.20	39.35	38.64	38.78	111,600	-0.46(-1.17%)
Dec 05, 2006	39.15	39.30	39.05	39.24	85,700	+0.03(+0.08%)
Dec 04, 2006	39.20	39.30	39.05	39.21	68,300	+0.36(+0.93%)
Dec 01, 2006	38.48	38.85	38.45	38.85	71,500	+0.14(+0.36%)
Nov 30, 2006	38.73	38.73	38.23	38.71	74,500	+0.02(+0.05%)
Nov 29, 2006	38.61	38.75	38.20	38.69	108,500	+0.09(+0.23%)
Nov 28, 2006	38.15	38.63	38.15	38.60	62,600	+0.36(+0.94%)
Nov 27, 2006	38.25	38.32	38.20	38.24	52,600	-0.07(-0.18%)
Nov 24, 2006	38.35	38.37	38.30	38.31	18,500	-0.04(-0.10%)
Nov 22, 2006	38.68	38.71	38.20	38.35	38,000	-0.31(-0.80%)
Nov 21, 2006	38.72	38.86	38.66	38.66	70,100	-0.10(-0.26%)
Nov 20, 2006	38.65	38.82	38.50	38.76	92,300	+0.17(+0.44%)
Nov 17, 2006	38.34	38.61	38.04	38.59	85,300	+0.29(+0.76%)
Nov 16, 2006	38.08	38.50	38.03	38.30	103,800	+0.22(+0.58%)
Nov 15, 2006	38.05	38.42	37.91	38.08	140,400	+0.52(+1.38%)
Nov 14, 2006	37.68	37.69	37.36	37.56	153,000	+0.13(+0.35%)
Nov 13, 2006	37.40	37.83	37.31	37.43	98,400	+0.13(+0.35%)
Nov 10, 2006	37.50	37.55	37.25	37.30	58,000	-0.08(-0.21%)
Nov 09, 2006	37.70	37.75	37.30	37.38	106,300	+0.13(+0.35%)
Nov 08, 2006	37.06	37.25	37.00	37.25	99,300	+0.09(+0.24%)
Nov 07, 2006	37.25	37.26	36.88	37.16	93,000	+0.08(+0.22%)
Nov 06, 2006	37.00	37.22	36.74	37.08	108,500	+0.07(+0.19%)
Nov 03, 2006	36.73	37.18	36.62	37.01	160,500	-0.63(-1.67%)
Nov 02, 2006	38.05	38.30	37.13	37.64	355,100	-0.87(-2.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.